Skip to main content
logo
The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
19.76
+0.16 (0.82%)
At close: Dec 24, 2025, 1:00 PM EST
19.62
-0.15 (-0.73%)
After-hours: Dec 24, 2025, 4:09 PM EST

SMPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202519.5919.9219.5919.7619.760.82%737,945
Dec 23, 202519.6619.8619.5319.6019.60-0.31%1,491,118
Dec 22, 202519.4119.6819.3719.6619.660.10%1,668,847
Dec 19, 202519.8320.1719.5419.6419.640.77%3,376,262
Dec 18, 202519.6319.8419.4219.4919.49-0.86%1,612,464
Dec 17, 202519.3020.1419.2219.6619.662.88%1,670,473
Dec 16, 202519.2619.4819.0719.1119.11-0.98%1,257,849
Dec 15, 202518.9319.3518.8219.3019.302.28%1,086,967
Dec 12, 202518.7619.2618.6318.8718.871.07%1,312,021
Dec 11, 202518.6719.0018.5618.6718.670.16%1,983,961
Dec 10, 202518.6618.8118.4518.6418.640.11%1,431,237
Dec 9, 202518.6318.9318.4618.6218.620.11%1,725,891
Dec 8, 202518.8519.1418.5418.6018.60-1.74%1,474,679
Dec 5, 202518.7419.1018.5618.9318.931.01%1,823,152
Dec 4, 202519.0719.1518.5818.7418.74-1.32%1,269,651
Dec 3, 202519.1319.3918.9818.9918.99-1,479,993
Dec 2, 202519.5719.5718.7218.9918.99-2.06%1,194,227
Dec 1, 202519.6819.7619.3719.3919.39-1.47%1,216,067
Nov 28, 202519.7219.8019.4119.6819.68-0.20%646,548
Nov 26, 202519.9020.0619.5519.7219.72-1.10%1,962,960
Nov 25, 202519.9420.5119.8719.9419.941.01%1,796,735
Nov 24, 202520.0320.6619.6919.7419.74-2.18%3,401,339
Nov 21, 202520.1120.7119.9420.1820.180.35%1,624,671
Nov 20, 202519.6920.2119.5220.1120.113.71%1,681,310
Nov 19, 202519.6719.6719.1219.3919.39-1.52%1,536,593
Nov 18, 202520.1920.4019.6119.6919.69-2.48%1,644,639
Nov 17, 202519.7220.3019.6720.1920.192.23%1,913,368
Nov 14, 202519.4419.7819.3619.7519.750.92%1,271,422
Nov 13, 202519.5520.0319.3219.5719.570.05%1,616,282
Nov 12, 202519.1419.8019.1319.5619.562.73%1,433,394
Nov 11, 202519.3619.6718.9619.0419.04-0.94%1,686,429
Nov 10, 202520.4920.5219.1919.2219.22-3.85%1,595,752
Nov 7, 202520.3020.5719.5919.9919.99-0.55%1,826,266
Nov 6, 202520.5720.8619.9420.1020.10-2.33%2,599,768
Nov 5, 202520.2020.7620.1920.5820.581.88%2,136,143
Nov 4, 202519.9620.2819.6320.2020.201.87%1,974,833
Nov 3, 202519.3719.9019.0019.8319.831.33%2,490,489
Oct 31, 202519.1819.9819.0719.5719.571.77%2,175,834
Oct 30, 202519.6819.7818.9619.2319.23-2.34%2,333,998
Oct 29, 202519.5520.0019.3819.6919.69-0.46%2,106,339
Oct 28, 202520.2520.3319.7219.7819.78-2.61%1,863,207
Oct 27, 202520.2620.6620.0220.3120.310.25%2,973,869
Oct 24, 202520.7821.1320.2420.2620.26-1.79%3,276,390
Oct 23, 202519.4220.9118.4720.6320.63-17.35%8,015,844
Oct 22, 202525.4425.6624.8724.9624.96-1.89%1,462,702
Oct 21, 202525.1625.5325.0225.4425.441.15%1,012,404
Oct 20, 202524.7225.1624.6725.1525.152.40%935,125
Oct 17, 202524.2624.7124.1724.5624.561.91%877,274
Oct 16, 202524.3325.1424.0024.1024.10-1.15%1,346,643
Oct 15, 202524.1324.4023.9924.3824.380.83%1,060,517